ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00075000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.63 | 1.40 | 1.68 | +0.63 | +63.00% | 524 | 288 | 85.55% |
| ON240809C00075000 | 2024-07-26 3:11PM EDT | 2024-08-09 | 1.65 | 1.78 | 2.11 | +0.60 | +57.14% | 142 | 26 | 68.70% |
| ON240816C00075000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.33 | 2.12 | 2.61 | +0.88 | +60.69% | 129 | 1,025 | 62.87% |
| ON240823C00075000 | 2024-07-26 2:56PM EDT | 2024-08-23 | 2.41 | 2.40 | 3.40 | -1.54 | -38.99% | 31 | 10 | 61.74% |
| ON240830C00075000 | 2024-07-26 11:04AM EDT | 2024-08-30 | 2.75 | 1.82 | 3.90 | -0.25 | -8.33% | 4 | 45 | 54.74% |
| ON240920C00075000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.85 | +0.40 | +12.31% | 31 | 1,713 | 51.69% |
| ON241018C00075000 | 2024-07-26 12:35PM EDT | 2024-10-18 | 4.85 | 4.65 | 4.85 | +0.75 | +18.29% | 4 | 697 | 50.54% |
| ON241220C00075000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 6.67 | 6.95 | 7.20 | +0.97 | +17.02% | 50 | 308 | 50.79% |
| ON250117C00075000 | 2024-07-26 2:27PM EDT | 2025-01-17 | 7.74 | 6.45 | 9.10 | +0.84 | +12.17% | 5 | 1,210 | 50.16% |
| ON250620C00075000 | 2024-07-26 12:31PM EDT | 2025-06-20 | 10.85 | 11.05 | 12.65 | +1.02 | +10.38% | 251 | 206 | 51.94% |
| ON260116C00075000 | 2024-07-26 11:11AM EDT | 2026-01-16 | 14.50 | 14.65 | 16.05 | +0.04 | +0.28% | 3 | 228 | 51.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00075000 | 2024-07-26 3:26PM EDT | 2024-08-02 | 6.70 | 5.80 | 6.60 | +0.10 | +1.52% | 27 | 175 | 80.52% |
| ON240809P00075000 | 2024-07-19 2:17PM EDT | 2024-08-09 | 5.28 | 6.35 | 6.90 | 0.00 | - | 2 | 99 | 65.72% |
| ON240816P00075000 | 2024-07-26 1:02PM EDT | 2024-08-16 | 6.75 | 6.60 | 7.10 | -1.15 | -14.56% | 2 | 581 | 57.32% |
| ON240823P00075000 | 2024-07-24 1:46PM EDT | 2024-08-23 | 6.25 | 6.25 | 8.30 | 0.00 | - | 10 | 29 | 55.57% |
| ON240830P00075000 | 2024-07-24 1:53PM EDT | 2024-08-30 | 6.71 | 7.20 | 8.35 | 0.00 | - | 1 | 3 | 55.79% |
| ON240920P00075000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 8.40 | 7.80 | 8.10 | +0.48 | +6.06% | 5 | 738 | 47.18% |
| ON241018P00075000 | 2024-07-26 10:59AM EDT | 2024-10-18 | 9.25 | 8.65 | 8.85 | -0.45 | -4.64% | 70 | 805 | 44.26% |
| ON241220P00075000 | 2024-07-24 3:14PM EDT | 2024-12-20 | 10.95 | 10.30 | 10.55 | +0.55 | +5.29% | 7 | 1,123 | 43.15% |
| ON250117P00075000 | 2024-07-26 2:27PM EDT | 2025-01-17 | 11.20 | 9.45 | 12.50 | +0.55 | +5.16% | 5 | 5,206 | 49.63% |
| ON250620P00075000 | 2024-07-23 12:29PM EDT | 2025-06-20 | 11.45 | 12.90 | 13.50 | 0.00 | - | 148 | 581 | 39.97% |
| ON260116P00075000 | 2024-07-19 10:57AM EDT | 2026-01-16 | 14.18 | 15.00 | 17.00 | 0.00 | - | 1 | 1,811 | 41.56% |
© 2024 Yahoo. All rights reserved.